15.01
+0.06(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.98 | 15.01 | 15.01 | 15.18 | 14.88 | 8.87M |
| August 15, 2025 | 14.91 | 14.95 | 14.95 | 15.02 | 14.83 | 6.97M |
| August 14, 2025 | 15.29 | 14.91 | 14.91 | 15.29 | 14.9 | 8.23M |
| August 13, 2025 | 15.11 | 15.3 | 15.3 | 15.3 | 14.97 | 8.42M |
| August 12, 2025 | 15.07 | 15.14 | 15.14 | 15.38 | 15.03 | 7.26M |
| August 11, 2025 | 14.95 | 15.11 | 15.11 | 15.15 | 14.85 | 5.48M |
| August 08, 2025 | 15.01 | 14.95 | 14.95 | 15.14 | 14.8 | 6.5M |
| August 07, 2025 | 15 | 15.06 | 15.06 | 15.38 | 14.96 | 9.48M |
| August 06, 2025 | 15.01 | 15 | 15 | 15.19 | 14.9 | 7.15M |
| August 05, 2025 | 15.15 | 15.06 | 15.06 | 15.17 | 14.92 | 7.81M |
| August 04, 2025 | 14.73 | 15.15 | 15.15 | 15.2 | 14.59 | 14.23M |
| August 01, 2025 | 14.63 | 14.73 | 14.73 | 14.95 | 14.62 | 5.67M |
| July 31, 2025 | 14.73 | 14.65 | 14.65 | 14.88 | 14.59 | 6.64M |
| July 30, 2025 | 14.79 | 14.78 | 14.78 | 15.08 | 14.67 | 7.29M |
| July 29, 2025 | 14.78 | 14.88 | 14.88 | 14.88 | 14.58 | 7.05M |
| July 28, 2025 | 14.82 | 14.78 | 14.78 | 14.99 | 14.75 | 7.08M |
| July 25, 2025 | 14.75 | 14.81 | 14.81 | 15.09 | 14.65 | 8.68M |
| July 24, 2025 | 14.42 | 14.75 | 14.75 | 14.79 | 14.38 | 8M |
| July 23, 2025 | 14.39 | 14.38 | 14.38 | 14.62 | 14.31 | 7.7M |
| July 22, 2025 | 14.45 | 14.41 | 14.41 | 14.5 | 14.35 | 5.8M |
| July 21, 2025 | 14.39 | 14.42 | 14.42 | 14.49 | 14.29 | 6.32M |
| July 18, 2025 | 14.38 | 14.39 | 14.39 | 14.4 | 14.17 | 5.76M |
| July 17, 2025 | 14.22 | 14.33 | 14.33 | 14.38 | 14.13 | 6.64M |
| July 16, 2025 | 13.98 | 14.22 | 14.22 | 14.25 | 13.98 | 5.62M |
| July 15, 2025 | 14.18 | 14.07 | 14.07 | 14.23 | 13.85 | 5.55M |
| July 14, 2025 | 14.11 | 14.18 | 14.18 | 14.2 | 14.02 | 5.75M |
| July 11, 2025 | 13.96 | 14.13 | 14.13 | 14.22 | 13.94 | 7.63M |
| July 10, 2025 | 13.9 | 14 | 14 | 14.09 | 13.9 | 5.07M |
| July 09, 2025 | 14 | 13.96 | 13.96 | 14.25 | 13.92 | 7.08M |
| July 08, 2025 | 13.88 | 14 | 14 | 14.06 | 13.81 | 5.24M |
| July 07, 2025 | 13.89 | 13.9 | 13.9 | 14.04 | 13.83 | 4.88M |
| July 04, 2025 | 13.95 | 13.88 | 13.88 | 14.25 | 13.85 | 7.59M |
| July 03, 2025 | 13.94 | 13.96 | 13.96 | 14.1 | 13.88 | 6.24M |
| July 02, 2025 | 14.08 | 13.94 | 13.94 | 14.13 | 13.86 | 5.99M |
| July 01, 2025 | 14.12 | 14.07 | 14.07 | 14.28 | 13.97 | 7.5M |
| June 30, 2025 | 13.66 | 14.15 | 14.15 | 14.48 | 13.51 | 15.67M |
| June 27, 2025 | 13.57 | 13.62 | 13.62 | 13.82 | 13.56 | 6.16M |
| June 26, 2025 | 13.77 | 13.58 | 13.58 | 13.85 | 13.56 | 5.72M |
| June 25, 2025 | 13.72 | 13.8 | 13.8 | 13.8 | 13.52 | 8.01M |
| June 24, 2025 | 13.81 | 13.75 | 13.75 | 13.97 | 13.65 | 9.29M |
| June 23, 2025 | 13.4 | 13.56 | 13.56 | 13.69 | 13.2 | 5.85M |
| June 20, 2025 | 13.27 | 13.46 | 13.46 | 13.8 | 13.25 | 7.13M |
| June 19, 2025 | 13.23 | 13.27 | 13.27 | 13.49 | 13.18 | 5.77M |
| June 18, 2025 | 13.45 | 13.25 | 13.25 | 13.5 | 13.2 | 5.06M |
| June 17, 2025 | 13.54 | 13.52 | 13.52 | 13.76 | 13.41 | 5.78M |
| June 16, 2025 | 13.43 | 13.45 | 13.45 | 13.62 | 13.36 | 4.11M |
| June 13, 2025 | 13.7 | 13.45 | 13.45 | 13.9 | 13.41 | 6.66M |
| June 12, 2025 | 13.67 | 13.75 | 13.75 | 13.8 | 13.62 | 4.2M |
| June 11, 2025 | 13.84 | 13.74 | 13.74 | 13.9 | 13.71 | 4.04M |
| June 10, 2025 | 13.91 | 13.77 | 13.77 | 13.95 | 13.61 | 5.07M |
| June 09, 2025 | 13.66 | 13.9 | 13.9 | 14 | 13.66 | 6.06M |
| June 06, 2025 | 13.78 | 13.67 | 13.67 | 13.8 | 13.59 | 3.81M |
| June 05, 2025 | 13.91 | 13.74 | 13.74 | 13.99 | 13.68 | 5.96M |
| June 04, 2025 | 13.87 | 13.96 | 13.96 | 13.97 | 13.68 | 5.28M |
| June 03, 2025 | 13.5 | 13.88 | 13.88 | 13.91 | 13.49 | 6.68M |
| May 30, 2025 | 13.5 | 13.57 | 13.57 | 13.72 | 13.42 | 4.88M |
| May 29, 2025 | 13.1 | 13.53 | 13.53 | 13.54 | 13.09 | 6.36M |
| May 28, 2025 | 13.26 | 13.13 | 13.13 | 13.34 | 13.09 | 3.8M |
| May 27, 2025 | 13.24 | 13.3 | 13.3 | 13.52 | 13.13 | 4.84M |
| May 26, 2025 | 13.3 | 13.2 | 13.2 | 13.41 | 13.05 | 4.15M |